IDGT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	83.00	83.49	82.95	83.06	83.06	0.83%	10,451
Jan 16, 2025	81.40	82.48	81.35	82.37	82.37	1.55%	7,581
Jan 15, 2025	81.63	81.63	80.86	81.12	81.12	1.62%	14,597
Jan 14, 2025	79.87	80.09	79.48	79.82	79.82	0.99%	10,556
Jan 13, 2025	78.49	79.04	78.20	79.04	79.04	-0.33%	8,241
Jan 10, 2025	80.30	80.30	79.30	79.30	79.30	-2.60%	11,718
Jan 8, 2025	80.96	81.42	80.65	81.42	81.42	0.25%	6,885
Jan 7, 2025	81.80	81.80	81.04	81.22	81.22	-0.86%	12,266
Jan 6, 2025	82.34	82.94	81.90	81.93	81.93	0.30%	9,493
Jan 3, 2025	80.88	81.78	80.86	81.68	81.68	1.63%	4,219
Jan 2, 2025	80.88	81.18	80.02	80.37	80.37	-0.23%	13,887
Dec 31, 2024	80.80	81.05	80.11	80.55	80.55	0.10%	15,638
Dec 30, 2024	80.59	80.60	79.79	80.47	80.47	-0.92%	10,665
Dec 27, 2024	81.59	81.78	80.95	81.21	81.21	-1.26%	13,551
Dec 26, 2024	82.12	82.33	81.95	82.25	82.25	0.04%	11,693
Dec 24, 2024	81.80	82.22	81.59	82.22	82.22	0.72%	3,485
Dec 23, 2024	81.31	81.63	80.93	81.63	81.63	0.53%	10,003
Dec 20, 2024	79.94	82.08	79.94	81.20	81.20	1.26%	22,034
Dec 19, 2024	81.59	81.59	80.19	80.19	80.19	-0.82%	14,712
Dec 18, 2024	84.33	84.44	80.85	80.85	80.85	-3.68%	54,821
Dec 17, 2024	84.63	84.70	83.89	83.95	83.95	-1.54%	18,653
Dec 16, 2024	84.85	85.41	84.85	85.26	84.97	0.36%	14,382
Dec 13, 2024	85.13	85.13	84.72	84.95	84.66	0.69%	11,328
Dec 12, 2024	84.42	84.72	84.26	84.37	84.08	0.13%	59,224
Dec 11, 2024	83.97	84.53	83.60	84.26	83.97	0.98%	11,710
Dec 10, 2024	85.13	85.13	83.24	83.44	83.16	-2.21%	7,531
Dec 9, 2024	86.43	86.55	85.19	85.32	85.03	-0.45%	21,574
Dec 6, 2024	85.32	85.74	85.26	85.71	85.42	0.84%	8,243
Dec 5, 2024	84.70	85.17	84.70	85.00	84.71	0.10%	7,478
Dec 4, 2024	84.08	84.91	83.93	84.91	84.62	2.07%	21,371
Dec 3, 2024	83.81	83.81	83.00	83.19	82.91	-0.29%	18,341
Dec 2, 2024	82.81	83.48	82.58	83.43	83.15	1.81%	8,283
Nov 29, 2024	81.65	82.30	81.65	81.95	81.67	0.40%	4,533
Nov 27, 2024	82.28	82.28	81.43	81.62	81.35	-0.25%	13,404
Nov 26, 2024	81.98	81.98	81.48	81.83	81.55	-0.07%	12,878
Nov 25, 2024	81.55	81.97	81.24	81.89	81.61	1.50%	8,138
Nov 22, 2024	80.16	80.85	80.08	80.68	80.41	1.55%	27,693
Nov 21, 2024	78.01	79.57	77.83	79.45	79.18	2.42%	9,959
Nov 20, 2024	77.71	77.71	77.25	77.57	77.31	-0.69%	5,007
Nov 19, 2024	77.03	78.33	76.95	78.11	77.84	1.42%	13,082
Nov 18, 2024	76.80	77.20	76.78	77.01	76.75	0.94%	6,248
Nov 15, 2024	76.78	76.78	76.02	76.29	76.03	-1.15%	15,288
Nov 14, 2024	77.85	77.85	77.11	77.18	76.92	-0.86%	9,264
Nov 13, 2024	78.71	78.71	77.79	77.85	77.59	-0.59%	12,255
Nov 12, 2024	78.86	78.86	78.18	78.31	78.04	-1.09%	8,020
Nov 11, 2024	80.01	80.01	79.10	79.17	78.90	-1.12%	9,017
Nov 8, 2024	79.98	80.12	79.87	80.07	79.79	0.15%	6,604
Nov 7, 2024	79.57	79.95	79.57	79.94	79.67	1.18%	5,708
Nov 6, 2024	79.78	79.78	78.17	79.01	78.74	-0.63%	6,589
Nov 5, 2024	78.26	79.50	78.26	79.50	79.23	1.51%	6,308
Nov 4, 2024	77.92	78.42	77.92	78.32	78.05	0.45%	4,350
Nov 1, 2024	78.41	78.74	77.97	77.97	77.70	-0.01%	9,350
Oct 31, 2024	78.85	78.85	77.97	77.98	77.71	-1.91%	13,955
Oct 30, 2024	80.05	80.48	79.50	79.50	79.23	-2.03%	12,108
Oct 29, 2024	80.93	81.40	80.93	81.15	80.87	-0.19%	5,342
Oct 28, 2024	81.36	81.85	81.23	81.31	81.03	0.57%	4,438
Oct 25, 2024	81.72	82.42	80.84	80.85	80.57	0.58%	11,092
Oct 24, 2024	80.33	80.50	80.27	80.38	80.11	0.49%	6,102
Oct 23, 2024	80.08	80.27	79.59	79.99	79.72	-0.19%	15,192
Oct 22, 2024	80.22	80.34	79.94	80.14	79.87	-0.52%	11,660
Oct 21, 2024	80.77	80.96	80.10	80.56	80.29	-0.26%	5,574
Oct 18, 2024	80.45	80.82	80.45	80.77	80.50	0.70%	3,652
Oct 17, 2024	80.65	80.65	80.19	80.21	79.93	-0.70%	23,698
Oct 16, 2024	80.33	80.90	80.33	80.77	80.50	0.55%	9,190
Oct 15, 2024	80.32	80.47	80.21	80.33	80.06	1.38%	245,276
Oct 14, 2024	78.91	79.38	78.91	79.24	78.97	0.49%	4,130
Oct 11, 2024	78.69	78.85	78.57	78.85	78.58	0.86%	4,127
Oct 10, 2024	78.22	78.30	77.99	78.18	77.91	-0.72%	4,634
Oct 9, 2024	78.17	78.83	78.17	78.75	78.48	0.61%	4,489
Oct 8, 2024	77.96	78.31	77.94	78.27	78.00	0.29%	4,011
Oct 7, 2024	77.50	78.33	77.50	78.04	77.78	0.10%	87,589
Oct 4, 2024	77.43	77.96	77.43	77.96	77.70	0.12%	1,427
Oct 3, 2024	78.29	78.29	77.74	77.87	77.60	-0.99%	2,723
Oct 2, 2024	78.50	78.72	78.41	78.65	78.38	0.80%	3,231
Oct 1, 2024	77.96	78.18	77.79	78.02	77.76	-1.05%	2,606
Sep 30, 2024	78.46	78.85	78.46	78.85	78.58	0.25%	1,797
Sep 27, 2024	78.64	78.65	78.57	78.65	78.39	0.25%	2,407
Sep 26, 2024	79.48	79.48	78.21	78.46	78.19	-0.50%	4,252
Sep 25, 2024	78.90	78.92	78.77	78.85	78.58	-0.68%	979
Sep 24, 2024	79.13	79.58	78.92	79.39	78.61	0.55%	3,697
Sep 23, 2024	78.83	78.95	78.64	78.95	78.18	0.61%	5,545
Sep 20, 2024	77.90	78.63	77.90	78.48	77.71	0.44%	4,283
Sep 19, 2024	78.74	78.74	77.82	78.14	77.38	0.75%	9,169
Sep 18, 2024	78.17	78.78	77.56	77.56	76.80	-0.65%	2,738
Sep 17, 2024	78.66	78.98	78.07	78.07	77.31	-0.44%	4,254
Sep 16, 2024	78.14	78.53	78.03	78.41	77.65	0.36%	6,134
Sep 13, 2024	77.42	78.15	77.42	78.13	77.37	1.47%	4,735
Sep 12, 2024	76.45	77.24	76.44	76.99	76.24	0.25%	9,050
Sep 11, 2024	75.01	76.83	74.91	76.80	76.05	0.95%	4,976
Sep 10, 2024	74.93	76.08	74.93	76.08	75.34	1.79%	4,118
Sep 9, 2024	74.29	75.09	74.29	74.74	74.02	1.11%	2,367
Sep 6, 2024	74.41	74.41	73.57	73.92	73.20	-1.13%	1,872
Sep 5, 2024	74.43	75.03	74.43	74.76	74.03	0.19%	2,288
Sep 4, 2024	74.02	74.62	74.02	74.62	73.90	0.72%	3,253
Sep 3, 2024	74.51	74.75	74.09	74.09	73.37	-1.24%	1,583
Aug 30, 2024	74.82	75.02	74.82	75.02	74.29	0.91%	1,271
Aug 29, 2024	74.45	74.63	74.23	74.34	73.62	0.11%	2,774
Aug 28, 2024	74.55	74.55	73.74	74.27	73.54	-1.12%	3,040
Aug 27, 2024	74.73	75.11	74.37	75.11	74.38	-0.01%	1,831
Aug 26, 2024	76.09	76.17	75.12	75.12	74.38	-1.07%	3,093